日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

NZAM 上場投信 JPX日経400(2526)の株価時系列情報

NZAM 上場投信 JPX日経400(2526)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2025/09/03 27,925 27,925 27,925 27,925 47
2025/09/02 27,890 27,950 27,890 27,950 10
2025/08/28 28,020 28,065 28,020 28,065 248
2025/08/27 27,855 27,920 27,855 27,920 102
2025/08/26 27,945 27,945 27,945 27,945 13
2025/08/25 28,370 28,370 28,215 28,265 1,407
2025/08/22 28,100 28,220 28,100 28,210 49
2025/08/21 28,155 28,155 28,095 28,095 299
2025/08/20 28,310 28,310 28,270 28,270 540
2025/08/19 28,400 28,440 28,400 28,440 5
2025/08/18 28,365 28,440 28,350 28,385 168
2025/08/15 28,090 28,190 28,090 28,190 5
2025/08/13 28,445 28,600 28,440 28,520 2,507
2025/08/12 28,200 28,200 28,065 28,135 670
2025/08/08 27,980 28,010 27,975 28,010 5,039
2025/08/07 27,615 27,635 27,615 27,635 2,430
2025/08/05 27,090 27,160 27,030 27,160 405
2025/08/04 26,855 27,005 26,855 27,005 112
2025/08/01 27,145 27,320 27,145 27,320 1,473
2025/07/31 27,025 27,025 27,025 27,025 5
2025/07/30 27,065 27,065 26,840 26,840 250
2025/07/29 26,800 26,840 26,770 26,840 2,692
2025/07/28 27,135 27,135 27,115 27,115 3,041
2025/07/24 27,320 27,320 27,320 27,320 27
2025/07/23 26,785 27,085 26,785 27,085 2
2025/07/22 26,390 26,390 26,065 26,065 102
2025/07/18 26,320 26,320 26,225 26,225 111
2025/07/17 26,030 26,115 26,030 26,090 3,476
2025/07/16 26,115 26,170 26,115 26,170 187
2025/07/15 26,205 26,205 26,100 26,115 599
2025/07/14 26,080 26,080 26,055 26,055 8
2025/07/11 26,180 26,180 26,080 26,135 356
2025/07/10 26,085 26,085 25,960 26,025 622
2025/07/09 26,175 26,195 26,175 26,195 200
2025/07/08 26,060 26,125 26,035 26,105 3,639
2025/07/03 26,160 26,215 26,130 26,215 1,968
2025/07/02 26,155 26,290 26,155 26,290 194
2025/07/01 26,465 26,465 26,260 26,260 324
2025/06/30 26,560 26,560 26,560 26,560 200
2025/06/25 25,880 25,880 25,740 25,790 1,883
2025/06/24 25,895 25,935 25,815 25,830 849
2025/06/23 25,625 25,635 25,610 25,635 2,889
2025/06/20 25,880 25,880 25,785 25,785 32
2025/06/19 26,085 26,085 25,900 25,900 49
2025/06/18 25,920 26,090 25,920 26,090 248
2025/06/16 25,775 25,775 25,760 25,760 608
2025/06/12 25,785 25,810 25,785 25,810 504
2025/06/11 25,850 25,850 25,850 25,850 97
2025/06/10 25,905 25,905 25,830 25,830 103
2025/06/03 25,860 25,860 25,735 25,735 98
2025/05/29 26,000 26,075 26,000 26,075 100
2025/05/28 25,925 25,925 25,795 25,860 16
2025/05/27 25,540 25,540 25,540 25,540 2
2025/05/26 25,445 25,445 25,445 25,445 1
2025/05/23 25,405 25,405 25,405 25,405 3
2025/05/22 25,265 25,275 25,165 25,225 173
2025/05/20 25,545 25,545 25,545 25,545 1
2025/05/16 25,395 25,395 25,395 25,395 999
2025/05/07 25,115 25,115 25,115 25,115 183
2025/05/02 24,895 25,055 24,895 24,965 4
2025/05/01 24,775 24,845 24,775 24,840 3
2025/04/30 24,700 24,700 24,595 24,595 2
2025/04/25 24,260 24,260 24,260 24,260 1
2025/04/14 23,175 23,175 23,175 23,175 97
2025/04/11 22,675 22,905 22,675 22,905 127
2025/04/10 23,380 23,565 23,380 23,535 693
2025/04/09 22,070 22,070 21,615 22,015 1,137
2025/04/08 22,590 22,630 22,550 22,560 324
2025/04/07 21,725 21,725 21,240 21,240 459
2025/04/04 22,895 23,125 22,850 23,125 556
2025/04/02 24,745 24,745 24,480 24,545 89
2025/04/01 24,895 24,895 24,625 24,625 367
2025/03/31 24,690 24,690 24,670 24,670 3
2025/03/28 26,140 26,140 25,440 25,515 281
2025/03/27 25,485 25,645 25,485 25,645 192
2025/03/26 25,800 25,800 25,800 25,800 1,000
2025/03/21 25,705 25,705 25,690 25,690 384
2025/03/18 25,590 25,590 25,590 25,590 1
2025/03/17 25,090 25,090 25,090 25,090 152
2025/03/12 24,505 24,690 24,505 24,685 214
2025/03/11 24,055 24,055 24,020 24,020 4
2025/03/03 24,955 25,010 24,955 25,010 144
2025/02/28 24,600 24,600 24,450 24,450 13
2025/02/20 24,880 24,900 24,880 24,900 12
2025/02/17 25,400 25,420 25,185 25,285 14,930
2025/02/14 25,370 25,410 25,250 25,250 332
2025/02/13 25,160 25,330 25,160 25,330 19
2025/02/12 25,225 25,275 25,225 25,275 26
2025/02/06 25,595 25,595 25,595 25,595 1
2025/01/31 25,750 25,750 25,700 25,710 900
2025/01/30 25,645 25,675 25,640 25,675 370
2025/01/28 25,390 25,595 25,390 25,595 166
2025/01/27 25,735 25,735 25,615 25,615 506
2025/01/24 25,565 25,565 25,565 25,565 2,800
2025/01/23 25,390 25,405 25,390 25,405 62
2025/01/15 24,920 24,920 24,920 24,920 1
2025/01/09 25,340 25,340 25,340 25,340 620
2025/01/07 25,665 25,765 25,590 25,765 30
2025/01/06 25,915 25,915 25,045 25,045 1,326

このページの先頭へ